ｉシェアーズ　米ドル建て新興国債券　ＥＴＦ（為替ヘッジあり）

2622 / 東証(その他) / ETF・REIT等

1,688 -2 (-0.12%)

株価：2025/05/02 15:20 15分ディレイ

ｉシェアーズ　米ドル建て新興国債券　ＥＴＦ（為替ヘッジあり）の株価時系列

日付	始値	高値	安値	終値	前日比	騰落率	出来高
2021/06/15	2,553	2,553	2,534	2,534	-7	-0.3%	82
2021/06/14	2,571	2,571	2,541	2,541	-4	-0.2%	53
2021/06/11	2,570	2,570	2,545	2,545	+4	+0.2%	13
2021/06/10	2,565	2,565	2,541	2,541	-	-	38
2021/06/09	0	0	0	0	-	-	0
2021/06/08	2,530	2,532	2,519	2,519	+1	±0%	30
2021/06/07	2,545	2,545	2,518	2,518	+6	+0.2%	356
2021/06/04	2,518	2,518	2,512	2,512	-7	-0.3%	8
2021/06/03	2,515	2,540	2,515	2,519	+4	+0.2%	27
2021/06/02	2,535	2,535	2,515	2,515	-2	-0.1%	78
2021/06/01	2,529	2,529	2,516	2,517	+16	+0.6%	443
2021/05/31	2,505	2,524	2,500	2,501	-13	-0.5%	122
2021/05/28	2,501	2,518	2,501	2,514	+13	+0.5%	22
2021/05/27	2,525	2,526	2,500	2,501	-23	-0.9%	881
2021/05/26	2,540	2,540	2,508	2,524	+2	+0.1%	15
2021/05/25	2,525	2,528	2,522	2,522	+21	+0.8%	45
2021/05/24	2,501	2,501	2,501	2,501	-1	±0%	21
2021/05/21	2,502	2,502	2,502	2,502	+2	+0.1%	2
2021/05/20	2,502	2,502	2,495	2,500	-2	-0.1%	5
2021/05/19	2,502	2,502	2,502	2,502	±0	±0%	12
2021/05/18	2,502	2,502	2,502	2,502	±0	±0%	5
2021/05/17	2,508	2,508	2,502	2,502	+12	+0.5%	7
2021/05/14	2,490	2,490	2,490	2,490	+16	+0.6%	31
2021/05/13	2,491	2,491	2,474	2,474	-36	-1.4%	217
2021/05/12	2,510	2,510	2,510	2,510	±0	±0%	7
2021/05/11	2,505	2,516	2,505	2,510	+5	+0.2%	36
2021/05/10	2,526	2,526	2,505	2,505	+19	+0.8%	122
2021/05/07	2,509	2,509	2,486	2,486	+1	±0%	405
2021/05/06	2,500	2,500	2,483	2,485	+13	+0.5%	34
2021/04/30	2,481	2,487	2,472	2,472	±0	±0%	48
2021/04/28	2,471	2,483	2,471	2,472	-1	±0%	4
2021/04/27	2,477	2,477	2,473	2,473	-8	-0.3%	16
2021/04/26	2,483	2,483	2,481	2,481	-4	-0.2%	10
2021/04/23	2,485	2,485	2,485	2,485	-5	-0.2%	9
2021/04/22	2,481	2,490	2,481	2,490	-2	-0.1%	21
2021/04/21	2,473	2,492	2,473	2,492	-15	-0.6%	15
2021/04/20	2,482	2,507	2,482	2,507	+12	+0.5%	36
2021/04/19	2,515	2,515	2,495	2,495	+10	+0.4%	43
2021/04/16	2,483	2,502	2,483	2,485	+5	+0.2%	1,532
2021/04/15	2,480	2,480	2,466	2,480	+15	+0.6%	84
2021/04/14	2,478	2,478	2,465	2,465	-12	-0.5%	63
2021/04/13	2,479	2,479	2,464	2,477	±0	±0%	32
2021/04/12	2,481	2,481	2,463	2,477	-3	-0.1%	163
2021/04/09	2,480	2,480	2,480	2,480	+2	+0.1%	49
2021/04/08	2,473	2,478	2,461	2,478	+5	+0.2%	145
2021/04/07	2,482	2,482	2,471	2,473	-10	-0.4%	122
2021/04/06	2,485	2,485	2,463	2,483	+1	±0%	105
2021/04/05	2,484	2,484	2,462	2,482	+1	±0%	562
2021/04/02	2,481	2,481	2,481	2,481	+10	+0.4%	6
2021/04/01	2,471	2,472	2,449	2,471	+1	±0%	57